田岡化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,910 | 4,985 | 4,910 | 4,985 | +5 | +0.1% | 400 |
| 2018/09/27 | 5,000 | 5,010 | 4,980 | 4,980 | -20 | -0.4% | 1,300 |
| 2018/09/26 | 4,935 | 5,000 | 4,800 | 5,000 | +95 | +1.9% | 5,800 |
| 2018/09/25 | 4,880 | 4,935 | 4,850 | 4,905 | -25 | -0.5% | 3,100 |
| 2018/09/21 | 4,950 | 4,975 | 4,925 | 4,930 | -120 | -2.4% | 3,800 |
| 2018/09/20 | 4,970 | 5,050 | 4,900 | 5,050 | -20 | -0.4% | 2,500 |
| 2018/09/19 | 5,040 | 5,140 | 4,940 | 5,070 | +50 | +1% | 7,200 |
| 2018/09/18 | 4,920 | 5,020 | 4,880 | 5,020 | ±0 | ±0% | 2,800 |
| 2018/09/14 | 4,895 | 5,110 | 4,895 | 5,020 | +220 | +4.6% | 7,500 |
| 2018/09/13 | 4,825 | 4,850 | 4,780 | 4,800 | -95 | -1.9% | 1,900 |
| 2018/09/12 | 5,110 | 5,110 | 4,775 | 4,895 | -145 | -2.9% | 8,000 |
| 2018/09/11 | 5,100 | 5,120 | 4,940 | 5,040 | -160 | -3.1% | 1,500 |
| 2018/09/10 | 4,960 | 5,200 | 4,960 | 5,200 | +240 | +4.8% | 6,000 |
| 2018/09/07 | 4,930 | 4,965 | 4,850 | 4,960 | -5 | -0.1% | 4,600 |
| 2018/09/06 | 4,970 | 5,100 | 4,905 | 4,965 | +25 | +0.5% | 3,500 |
| 2018/09/05 | 4,990 | 5,150 | 4,900 | 4,940 | -210 | -4.1% | 7,900 |
| 2018/09/04 | 4,925 | 5,270 | 4,925 | 5,150 | +255 | +5.2% | 22,400 |
| 2018/09/03 | 4,775 | 4,950 | 4,515 | 4,895 | +105 | +2.2% | 12,800 |
| 2018/08/31 | 4,780 | 4,950 | 4,610 | 4,790 | -50 | -1% | 25,800 |
| 2018/08/30 | 4,210 | 4,840 | 4,210 | 4,840 | +700 | +16.9% | 36,300 |
| 2018/08/29 | 4,200 | 4,200 | 4,010 | 4,140 | -60 | -1.4% | 2,800 |
| 2018/08/28 | 4,145 | 4,200 | 4,130 | 4,200 | +85 | +2.1% | 2,800 |
| 2018/08/27 | 4,060 | 4,120 | 4,060 | 4,115 | +30 | +0.7% | 1,100 |
| 2018/08/24 | 4,080 | 4,140 | 4,060 | 4,085 | +40 | +1% | 4,200 |
| 2018/08/23 | 4,015 | 4,085 | 4,015 | 4,045 | +20 | +0.5% | 2,700 |
| 2018/08/22 | 4,005 | 4,125 | 4,005 | 4,025 | ±0 | ±0% | 3,800 |
| 2018/08/21 | 4,000 | 4,035 | 3,975 | 4,025 | +25 | +0.6% | 1,600 |
| 2018/08/20 | 4,005 | 4,005 | 4,000 | 4,000 | +5 | +0.1% | 2,700 |
| 2018/08/17 | 4,010 | 4,030 | 3,990 | 3,995 | -85 | -2.1% | 4,200 |
| 2018/08/16 | 4,040 | 4,080 | 3,920 | 4,080 | +40 | +1% | 4,200 |
| 2018/08/15 | 4,045 | 4,195 | 4,040 | 4,040 | +5 | +0.1% | 3,600 |
| 2018/08/14 | 3,965 | 4,075 | 3,965 | 4,035 | +70 | +1.8% | 2,600 |
| 2018/08/13 | 4,030 | 4,100 | 3,950 | 3,965 | -205 | -4.9% | 8,100 |
| 2018/08/10 | 4,225 | 4,225 | 4,170 | 4,170 | -65 | -1.5% | 900 |
| 2018/08/09 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1% | 2,600 |
| 2018/08/08 | 4,090 | 4,280 | 4,090 | 4,280 | +260 | +6.5% | 4,300 |
| 2018/08/07 | 4,080 | 4,100 | 4,020 | 4,020 | -45 | -1.1% | 2,600 |
| 2018/08/06 | 4,210 | 4,210 | 4,055 | 4,065 | -165 | -3.9% | 6,600 |
| 2018/08/03 | 4,275 | 4,320 | 4,210 | 4,230 | -20 | -0.5% | 3,600 |
| 2018/08/02 | 4,255 | 4,270 | 4,200 | 4,250 | ±0 | ±0% | 3,800 |
| 2018/08/01 | 4,330 | 4,365 | 4,250 | 4,250 | -25 | -0.6% | 8,000 |
| 2018/07/31 | 4,380 | 4,380 | 4,235 | 4,275 | -115 | -2.6% | 5,100 |
| 2018/07/30 | 4,500 | 4,500 | 4,325 | 4,390 | +285 | +6.9% | 26,300 |
| 2018/07/27 | 4,070 | 4,170 | 4,055 | 4,105 | +100 | +2.5% | 9,300 |
| 2018/07/26 | 3,980 | 4,075 | 3,980 | 4,005 | +25 | +0.6% | 9,100 |
| 2018/07/25 | 3,855 | 3,980 | 3,855 | 3,980 | +130 | +3.4% | 2,100 |
| 2018/07/24 | 3,970 | 3,980 | 3,850 | 3,850 | -50 | -1.3% | 2,100 |
| 2018/07/23 | 3,880 | 3,905 | 3,880 | 3,900 | +20 | +0.5% | 600 |
| 2018/07/20 | 3,765 | 3,910 | 3,765 | 3,880 | +95 | +2.5% | 5,600 |
| 2018/07/19 | 3,800 | 3,815 | 3,785 | 3,785 | -40 | -1% | 900 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「田岡化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 田岡化 | 106,600円 | +5.1% | +31.5% | 1.97% | 14.55倍 | 0.86倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| カーバイド | 166,000円 | +15.7% | +65.3% | 4.82% | 11.04倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 共和レザ | 63,800円 | +1.9% | -2.0% | 5.02% | 8.69倍 | 0.42倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| ミライアル | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02倍 | 0.59倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アクシージア | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
